股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
朗科智能( 300543.SZ 深证)
板块 :次新股   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2020-02-2523.6624.8522.9024.822.01%3.75%7.18%8,175,900195,598,000124%23.92-0.54%23.910.70%23.890.62%23.160.96%0.82%
2020-02-2423.4924.3823.3824.333.05%1.15%6.07%7,334,300176,419,000122%24.051.57%23.74-0.37%23.741.29%22.941.20%0.59%
2020-02-2123.5423.9623.4623.61-0.08%-0.31%4.17%5,427,600128,543,00094%23.680.89%23.830.68%23.441.09%22.671.22%0.32%
2020-02-2023.5023.8323.1023.63-0.25%0.66%5.52%7,326,800171,986,000124%23.47-2.58%23.671.25%23.191.26%22.391.32%0.04%
2020-02-1923.9424.4823.4923.69-1.46%-1.68%7.19%12,841,500309,435,000228%24.103.88%23.384.25%22.903.94%22.103.00%-0.33%
2020-02-1822.5924.2022.5124.045.53%3.63%12.04%8,448,700195,983,000175%23.204.94%22.433.88%22.032.96%21.462.32%-0.87%
2020-02-1721.4222.8321.3822.786.90%3.05%8.63%6,023,500133,155,000132%22.114.38%21.591.93%21.401.35%20.970.79%-1.38%
2020-02-1420.9421.3920.8121.311.43%0.62%2.43%3,678,90077,917,00088%21.18-0.03%21.180.36%21.110.03%20.81-0.79%-1.48%
2020-02-1321.6121.6120.9121.01-2.51%-0.83%0.19%4,009,50084,943,00096%21.190.05%21.100.18%21.110.29%20.97-0.98%-1.43%
2020-02-1220.8221.6020.7521.553.16%1.77%1.76%4,456,50094,365,000108%21.181.24%21.070.01%21.050.91%21.18-0.85%-1.34%
2020-02-1121.3321.3920.6820.89-2.06%-0.12%-2.20%3,413,80071,400,00085%20.92-0.76%21.060.12%20.861.13%21.36-1.33%-1.26%
2020-02-1021.2021.3720.7521.330.71%1.21%-1.46%4,354,40091,774,000105%21.08-0.23%21.041.20%20.620.43%21.65-1.53%-1.14%
2020-02-0721.8921.9020.6221.18-2.58%0.26%-3.65%7,373,600155,769,000176%21.130.99%20.792.75%20.53-1.26%21.98-1.58%-0.97%
2020-02-0620.4721.7420.1021.7410.02%3.93%-2.67%6,781,800141,860,000179%20.925.68%20.232.73%20.80-2.89%22.34-2.37%-0.79%
2020-02-0519.5220.1819.3019.761.59%-0.17%-13.63%3,376,80066,840,00091%19.791.39%19.69-6.69%21.41-3.84%22.88-2.39%-0.50%
2020-02-0418.5520.0218.5519.45-5.54%-0.37%-17.02%4,465,50087,181,000113%19.52-5.19%21.11-9.82%22.27-5.56%23.44-2.81%-0.20%
2020-02-0320.5920.5920.5920.59-10.01%-0.01%-14.62%469,5009,668,00012%20.59-11.91%23.41-1.26%23.58-1.07%24.12-0.17%0.14%
2020-01-2323.8624.1622.5622.88-4.94%-2.13%-5.29%3,222,70075,338,00088%23.38-1.92%23.70-0.32%23.83-0.68%24.16-0.30%0.20%
2020-01-2223.5924.1923.2924.071.48%0.99%-0.66%3,294,20078,513,00092%23.83-0.46%23.78-0.77%24.00-0.63%24.23-0.11%0.27%
2020-01-2123.9224.2023.6723.72-1.37%-0.94%-2.21%2,573,00061,609,00070%23.941.28%23.96-0.38%24.15-0.65%24.260.02%0.35%
2020-01-2024.2024.2122.9324.050.80%1.73%-0.83%4,421,800104,541,000118%23.64-2.81%24.06-1.50%24.31-0.85%24.25-0.14%0.42%
2020-01-1724.3524.6823.7623.86-1.32%-1.91%-1.75%4,098,50099,695,000116%24.33-0.04%24.42-0.67%24.520.16%24.290.13%0.47%
2020-01-1624.5324.6824.1024.18-1.51%-0.64%-0.30%2,621,00063,783,00075%24.34-1.11%24.59-0.14%24.480.13%24.250.27%0.53%
2020-01-1524.8725.0624.3124.55-1.41%-0.24%1.50%3,390,20083,426,00099%24.61-0.45%24.620.60%24.450.39%24.190.45%0.53%
2020-01-1424.7724.9324.3024.901.14%0.73%3.41%4,358,200107,732,000133%24.720.76%24.470.80%24.350.67%24.080.66%0.50%
2020-01-1324.0524.8824.0524.622.33%0.35%2.93%4,332,700106,295,000138%24.532.05%24.280.68%24.190.71%23.920.61%0.47%
2020-01-1024.2024.3023.7024.06-0.46%0.08%1.19%3,044,60073,193,000102%24.04-0.47%24.120.11%24.020.03%23.780.39%0.45%
2020-01-0924.1824.3723.9624.171.30%0.07%2.06%2,939,40070,996,00099%24.150.03%24.090.47%24.020.47%23.680.44%0.46%
2020-01-0823.9024.5123.6623.86-1.08%-1.19%1.19%4,019,70097,062,000140%24.150.76%23.980.23%23.900.73%23.580.66%0.45%
2020-01-0723.8524.3023.6024.120.00%0.65%2.97%3,265,10078,245,000124%23.960.80%23.920.61%23.730.59%23.430.67%0.39%